CTCP FPT (fpt)

133.90
-2.10
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-2.40 -1.76% 66,444,900 -4,860,583 -656.7
132.60
138.30
133.90
2 tháng
(2024-09-16) 		2.80 2.14% 141,902,800 1,812,417 240.1
131.10
141.70
133.90
3 tháng
(2024-08-19) 		3.40 2.61% 207,374,300 12,730,317 1,694.5
130
141.70
133.90
6 tháng
(2024-05-20) 		19.04 16.57% 610,218,200 -41,915,491 -5,615.4
113.91
141.70
133.90
12 tháng
(2023-11-21) 		54.53 68.71% 913,408,300 -43,420,506 -5,808.9
78.33
141.70
133.90
24 tháng
(2022-11-28) 		79.38 145.61% 1,250,420,700 -44,322,745 -5,894.9
54.52
141.70
133.90
36 tháng
(2021-12-01) 		75.09 127.67% 1,683,393,300 -41,692,598 -5,548.6
48.35
141.70
133.90
60 tháng
(2019-12-12) 		109.60 451.09% 2,764,604,670 -38,056,938 -5,229.5
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2013
5.05
 58,120 5.09 5.10 5.03 181,700 173,510 0.3
03/04/2013
5.09
 128,770 5.13 5.15 5.09 121,620 120,500 0.0
02/04/2013
5.13
 413,850 5.09 5.22 5.10 42,720 500 1.7
01/04/2013
5.09
 142,540 5.01 5.09 4.98 7,010 6,070 0.0
29/03/2013
5.01
 184,310 5.01 5.03 4.97 5,320 19,440 -0.5
28/03/2013
5.01
 97,940 5.01 5.06 5.01 17,020 3,620 0.5
27/03/2013
5.01
 187,110 5.07 5.07 5.01 3,840 42,720 -1.5
26/03/2013
5.07
 138,400 5.10 5.14 5.07 0 7,010 -0.3
25/03/2013
5.10
 173,440 5.03 5.13 5.06 990 5,320 -0.2
22/03/2013
5.03
 387,570 5.06 5.27 5.03 277,880 291,940 -0.5
21/03/2013
5.06
 274,540 4.93 5.11 4.94 760,000 763,840 -0.1
20/03/2013
4.93
 63,140 4.90 4.97 4.90 103,720 102,540 0.0
19/03/2013
4.90
 27,280 4.89 4.91 4.86 35,170 35,990 -0.0
18/03/2013
4.89
 54,560 4.93 4.95 4.89 6,400 2,960 0.1
15/03/2013
4.93
 13,800 4.94 4.95 4.91 4,420 0 0.2
14/03/2013
4.94
 15,620 4.91 4.97 4.91 39,960 36,180 0.1
13/03/2013
4.91
 66,390 4.95 4.98 4.90 3,080 170 0.1
12/03/2013
4.95
 67,310 4.95 5.01 4.89 2,710 6,400 -0.1
11/03/2013
4.95
 78,540 4.88 4.97 4.88 1,870 4,420 -0.1
08/03/2013
4.88
 116,190 4.77 4.89 4.76 76,110 4,960 2.8
07/03/2013
4.77
 115,870 4.80 4.84 4.72 0 3,080 -0.1
06/03/2013
4.80
 60,350 4.73 4.81 4.73 46,750 22,710 0.9
05/03/2013
4.73
 194,960 4.80 4.80 4.73 4,750 1,870 0.1
04/03/2013
4.80
 225,550 4.90 4.90 4.77 4,170 76,110 -2.6
01/03/2013
4.90
 96,880 4.90 4.91 4.88 1,250 0 0.0
28/02/2013
4.90
 191,070 4.85 4.93 4.85 16,580 26,750 -0.4
27/02/2013
4.85
 283,110 4.89 4.94 4.84 21,500 4,750 0.7
26/02/2013
4.89
 285,040 5.09 5.09 4.89 618,460 614,380 0.2
25/02/2013
5.09
 143,330 5.10 5.15 5.07 186,923 186,303 0.0
22/02/2013
5.10
 337,970 5.11 5.22 4.97 6,710 16,580 -0.4
21/02/2013
5.11
 307,570 5.23 5.25 5.11 0 21,500 -0.8
20/02/2013
5.23
 171,590 5.26 5.26 5.19 353,350 358,480 -0.2
19/02/2013
5.26
 168,260 5.30 5.31 5.25 2,320 1,870 0.0
18/02/2013
5.30
 131,010 5.27 5.33 5.26 5,280 6,710 -0.1
08/02/2013
5.27
 92,170 5.25 5.37 5.23 0 0 0
07/02/2013
5.25
 155,490 5.22 5.25 5.21 32,500 35,120 -0.1
06/02/2013
5.22
 90,900 5.19 5.30 5.18 20,010 22,320 -0.1
05/02/2013
5.19
 183,200 5.22 5.22 5.15 3,820 5,280 -0.1
04/02/2013
5.22
 166,570 5.23 5.27 5.19 5,160 0 0.2
01/02/2013
5.23
 323,300 5.31 5.31 5.17 364,160 362,910 0.1
31/01/2013
5.31
 366,670 5.41 5.41 5.30 0 0 0
30/01/2013
5.41
 689,630 5.23 5.51 5.30 8,210 3,820 0.2
29/01/2013
5.23
 207,130 5.27 5.30 5.22 200 5,160 -0.2
28/01/2013
5.27
 558,550 5.21 5.41 5.23 0 1,750 -0.1
25/01/2013
5.21
 787,540 5.03 5.23 5.09 260,430 255,120 0.2
24/01/2013
5.03
 141,650 4.91 5.05 4.94 10 8,210 -0.3
23/01/2013
4.91
 192,530 4.91 4.94 4.89 490 200 0.0
22/01/2013
4.91
 373,240 4.99 5.02 4.81 0 0 0
21/01/2013
4.99
 119,000 5.02 5.03 4.97 327,370 278,010 2.0
18/01/2013
5.02
 362,960 5.05 5.05 4.99 137,370 136,530 0.0
17/01/2013
5.05
 292,200 5.11 5.13 5.05 182,000 182,490 -0.0
16/01/2013
5.11
 368,380 5.06 5.19 5.06 26,740 0 1.1
15/01/2013
5.06
 357,880 4.99 5.13 4.99 86,850 54,670 1.4
14/01/2013
4.99
 499,600 5.15 5.15 4.98 20,000 20,710 -0.0
11/01/2013
5.15
 614,810 5.23 5.26 5.14 0 0 0
10/01/2013
5.23
 607,050 5.17 5.27 5.11 40,000 66,740 -1.0
09/01/2013
5.17
 1,588,500 5.03 5.29 5.10 750 94,350 -3.7
08/01/2013
5.03
 535,860 4.80 5.03 4.80 10,080 0 0.4
07/01/2013
4.80
 204,570 4.82 4.84 4.77 0 0 0
04/01/2013
4.82
 278,020 4.76 4.82 4.72 0 0 0
03/01/2013
4.76
 366,960 4.82 4.85 4.68 24,370 20,750 0.1
02/01/2013
4.82
 380,320 4.66 4.85 4.68 9,410 10,080 -0.0
28/12/2012
4.66
 152,500 4.70 4.70 4.65 70 0 0.0
27/12/2012
4.70
 346,980 4.54 4.74 4.57 7,000 0 0.2
26/12/2012
4.54
 274,620 4.40 4.54 4.37 33,240 34,370 -0.0
25/12/2012
4.40
 189,040 4.40 4.41 4.37 1,250 9,410 -0.3
24/12/2012
4.40
 156,090 4.32 4.41 4.33 330 70 0.0
21/12/2012
4.32
 202,750 4.35 4.37 4.28 187,500 186,640 0.0
20/12/2012
4.35
 71,260 4.41 4.44 4.35 0 3,240 -0.1
19/12/2012
4.41
 151,080 4.29 4.46 4.32 0 1,250 -0.0
18/12/2012
4.29
 95,270 4.36 4.36 4.29 1,270 330 0.0
17/12/2012
4.36
 89,860 4.37 4.42 4.35 2,910 7,860 -0.2
14/12/2012
4.37
 61,370 4.40 4.44 4.37 0 0 0
13/12/2012
4.40
 139,170 4.37 4.42 4.36 2,500 0 0.1
12/12/2012
4.37
 144,700 4.31 4.44 4.31 1,190 1,250 -0.0
11/12/2012
4.31
 41,280 4.33 4.33 4.31 0 2,910 -0.1
10/12/2012
4.33
 37,500 4.28 4.33 4.29 435,540 433,700 0.1
07/12/2012
4.28
 40,580 4.31 4.32 4.27 1,060 2,500 -0.0
06/12/2012
4.31
 66,360 4.33 4.33 4.29 2,030 1,190 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2012
4.33
 107,150 4.21 4.40 4.28 46,000 22,400 0.8
04/12/2012
4.21
 93,650 4.17 4.21 4.12 0 1,840 -0.1
03/12/2012
4.17
 54,360 4.20 4.20 4.16 0 1,050 -0.0
30/11/2012
4.20
 44,430 4.19 4.21 4.19 1,835,782 1,837,812 -0.1
29/11/2012
4.19
 73,740 4.24 4.25 4.19 0 23,600 -0.8
28/11/2012
4.24
 44,390 4.29 4.30 4.24 729,950 724,300 0.2
27/11/2012
4.29
 49,420 4.33 4.34 4.29 1,250 0 0.0
26/11/2012
4.33
 38,540 4.35 4.37 4.33 3,660 0 0.1
23/11/2012
4.35
 31,930 4.35 4.38 4.35 26,100 25,500 0.0
22/11/2012
4.35
 39,450 4.35 4.37 4.34 8,790 5,650 0.1
21/11/2012
4.35
 20,910 4.37 4.41 4.35 960 1,250 -0.0
20/11/2012
4.37
 22,050 4.37 4.38 4.33 601,870 605,530 -0.1
19/11/2012
4.37
 32,930 4.43 4.47 4.37 78,080 74,600 0.1
16/11/2012
4.43
 17,580 4.46 4.48 4.43 910 8,790 -0.3
15/11/2012
4.46
 45,690 4.50 4.50 4.46 0 960 -0.0
14/11/2012
4.50
 31,510 4.48 4.51 4.47 2,510 0 0.1
13/11/2012
4.48
 31,120 4.50 4.52 4.48 1,000 4,080 -0.1
12/11/2012
4.50
 99,430 4.37 4.52 4.41 22,780 20,910 0.1
09/11/2012
4.37
 23,200 4.37 4.38 4.34 5,030 0 0.2
08/11/2012
4.37
 36,430 4.37 4.39 4.34 9,040 2,510 0.2
07/11/2012
4.37
 44,590 4.30 4.39 4.33 6,780 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |